Skip to main content
Innovator 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
26.70
+0.04 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
26.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6826.7326.6826.7326.730.26%374
Dec 4, 202526.7326.7326.6626.6626.66-0.04%680
Dec 3, 202526.7126.7326.6526.6726.670.02%17,504
Dec 2, 202526.6626.7026.6326.6726.670.17%16,288
Dec 1, 202526.6926.7026.6226.6226.62-0.13%8,443
Nov 28, 202526.6826.6826.6426.6626.66-0.06%1,028
Nov 26, 202526.6426.6726.6126.6726.670.19%60,621
Nov 25, 202526.6326.6326.5626.6226.620.30%14,693
Nov 24, 202526.5426.5826.5326.5426.540.23%14,267
Nov 21, 202526.4926.5526.4626.4826.480.23%12,154
Nov 20, 202526.5926.6226.4226.4226.42-0.26%15,872
Nov 19, 202526.5726.5726.4726.4926.490.08%5,784
Nov 18, 202526.4826.5226.4726.4726.47-0.34%4,798
Nov 17, 202526.5326.6026.5026.5626.560.11%4,906
Nov 14, 202526.5626.6026.5226.5326.53-0.23%11,288
Nov 13, 202526.6426.6426.5726.5926.59-0.18%2,635
Nov 12, 202526.6726.6726.5926.6426.640.14%1,219
Nov 11, 202526.6326.6426.5826.6026.600.04%21,219
Nov 10, 202526.6126.6526.5826.5926.590.12%4,853
Nov 7, 202526.5126.5626.5126.5626.560.07%2,772
Nov 6, 202526.5826.5826.5326.5426.54-0.18%5,687
Nov 5, 202526.6026.6126.5826.5926.590.11%4,464
Nov 4, 202526.5726.6126.5526.5626.56-0.23%7,556
Nov 3, 202526.6026.6326.5926.6226.620.11%108,977
Oct 31, 202526.6226.6526.5726.5926.59-8,635
Oct 30, 202526.6126.6526.5926.5926.59-0.08%7,348
Oct 29, 202526.6326.6926.6126.6126.61-0.04%15,881
Oct 28, 202526.6826.6826.6226.6226.62-0.04%3,527
Oct 27, 202526.6726.6726.6226.6326.630.15%4,428
Oct 24, 202526.5926.6426.5926.5926.590.11%6,728
Oct 23, 202526.6226.6226.5626.5626.56-0.04%4,593
Oct 22, 202526.6026.6126.5526.5726.570.04%5,114
Oct 21, 202526.5626.6126.5626.5626.56-7,273
Oct 20, 202526.5926.6226.5626.5626.560.15%32,306
Oct 17, 202526.5426.5826.5026.5226.52-0.08%11,938
Oct 16, 202526.5226.5826.4626.5426.540.15%15,596
Oct 15, 202526.5626.5926.4926.5026.500.02%13,326
Oct 14, 202526.4626.5226.4626.5026.50-0.04%134,896
Oct 13, 202526.5526.5626.5026.5126.510.40%5,696
Oct 10, 202526.5526.5926.4026.4026.40-0.41%15,210
Oct 9, 202526.5326.5826.5126.5126.51-0.23%3,338
Oct 8, 202526.5726.6026.5226.5726.570.23%53,470
Oct 7, 202526.5226.5626.5126.5126.51-0.04%7,772
Oct 6, 202526.5226.5726.5226.5226.520.04%32,362
Oct 3, 202526.5126.6026.5126.5126.51-0.17%22,934
Oct 2, 202526.5626.5626.5126.5626.560.09%17,851
Oct 1, 202526.5326.5526.5026.5326.530.15%22,564
Sep 30, 202526.5226.5326.4726.4926.490.08%17,605
Sep 29, 202526.5026.5626.4726.4726.470.08%47,244
Sep 26, 202526.4926.5126.4126.4526.450.11%40,852
Sep 25, 202526.4526.4826.4126.4226.42-0.13%185,256
Sep 24, 202526.5026.5126.4326.4626.46-0.25%30,551
Sep 23, 202526.4826.5226.4426.5226.520.04%12,072
Sep 22, 202526.5326.5426.4726.5126.51-0.04%40,824
Sep 19, 202526.5126.5226.4326.5226.520.04%339,225
Sep 18, 202526.4926.5226.4426.5126.510.11%27,058
Sep 17, 202526.4926.4926.4426.4826.480.04%66,025
Sep 16, 202526.4726.4926.4526.4726.47-135,368
Sep 15, 202526.4526.6426.4026.4726.470.04%273,880
Sep 12, 202526.4426.4726.4126.4626.46-64,925
Sep 11, 202526.4526.4826.4026.4626.460.27%273,516
Sep 10, 202526.4026.4326.3526.3926.390.05%37,868
Sep 9, 202526.3826.4026.3326.3826.380.05%63,792
Sep 8, 202526.3826.4026.3326.3726.37-0.06%88,453
Sep 5, 202526.3326.4126.3326.3826.380.20%218,381
Sep 4, 202526.3126.3626.3026.3326.330.07%298,128
Sep 3, 202526.3426.3426.2526.3126.310.04%155,823
Sep 2, 202526.3326.3326.2126.3026.30-0.04%595,941
Aug 29, 202526.2926.3526.2626.3126.310.17%993,731
Aug 28, 202526.2826.3126.2326.2726.27-0.06%92,733
Aug 27, 202526.2726.3126.2326.2826.280.06%75,592
Aug 26, 202526.2726.2826.2326.2726.27-8,393
Aug 25, 202526.2326.3026.2326.2626.26-3,752
Aug 22, 202526.2726.3226.2226.2726.270.13%8,174
Aug 21, 202526.2626.2626.2026.2326.23-0.08%3,123
Aug 20, 202526.2126.2626.2126.2526.250.02%21,694
Aug 19, 202526.2526.2526.2226.2526.250.06%1,610
Aug 18, 202526.2326.2326.2026.2326.230.11%1,608
Aug 15, 202526.2026.2526.1926.2026.20-0.11%10,188
Aug 14, 202526.2126.2526.1826.2326.230.02%25,836
Aug 13, 202526.1826.2326.1826.2326.230.02%5,672
Aug 12, 202526.1726.2226.1726.2226.220.17%7,893
Aug 11, 202526.1526.1826.1526.1826.180.02%5,146
Aug 8, 202526.2126.2126.1426.1726.170.11%23,931
Aug 7, 202526.1226.1426.1026.1426.14-5,393
Aug 6, 202526.0926.1426.0826.1426.140.17%1,820
Aug 5, 202526.1026.1026.0626.1026.10-0.02%2,026
Aug 4, 202526.1026.1026.0626.1026.100.32%17,583
Aug 1, 202526.0726.0725.9826.0226.02-0.33%31,885
Jul 31, 202526.1426.1426.1026.1026.10-0.01%483
Jul 30, 202526.0926.1126.0926.1126.100.02%151
Jul 29, 202526.1126.1126.0926.1026.10-0.06%1,637
Jul 28, 202526.0926.1226.0826.1226.120.06%835
Jul 25, 202526.0726.1026.0726.1026.100.02%2,106
Jul 24, 202526.0626.1026.0626.1026.100.11%288
Jul 23, 202526.0226.0726.0226.0726.070.13%1,018
Jul 22, 202526.0026.0325.9926.0326.030.02%2,027
Jul 21, 202526.0426.0426.0226.0326.030.06%1,464
Jul 18, 202526.0226.0425.9826.0126.010.04%20,064
Jul 17, 202525.9526.0025.9526.0026.000.19%1,357